128,762$
-1,55%
Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 129,87 | 130,52 | 128,49 | 128,89 | -1,45% | 424.619,00 |
| 22.07.2026 | 130,02 | 131,07 | 129,12 | 130,79 | 0,64% | 373.038,00 |
| 21.07.2026 | 129,20 | 130,30 | 127,86 | 129,96 | 1,65% | 421.390,00 |
| 20.07.2026 | 127,61 | 128,05 | 126,03 | 127,85 | 0,93% | 363.367,00 |
| 17.07.2026 | 123,48 | 127,61 | 123,20 | 126,67 | 1,33% | 588.252,00 |
| 16.07.2026 | 124,66 | 126,70 | 124,37 | 125,01 | 0,02% | 427.385,00 |
| 15.07.2026 | 123,18 | 126,89 | 123,18 | 124,99 | 0,82% | 584.529,00 |
| 14.07.2026 | 125,24 | 125,43 | 123,03 | 123,97 | -0,31% | 546.698,00 |
| 13.07.2026 | 125,97 | 126,89 | 124,08 | 124,36 | -1,07% | 441.172,00 |
| 10.07.2026 | 127,29 | 128,63 | 125,50 | 125,71 | -0,73% | 546.310,00 |
| 09.07.2026 | 124,68 | 127,12 | 123,74 | 126,64 | 1,96% | 365.471,00 |
| 08.07.2026 | 127,90 | 127,90 | 123,85 | 124,21 | -2,40% | 533.954,00 |
| 07.07.2026 | 127,54 | 128,85 | 127,24 | 127,27 | -0,60% | 433.733,00 |
| 06.07.2026 | 128,44 | 129,49 | 126,84 | 128,04 | 0,15% | 478.162,00 |
| 02.07.2026 | 125,61 | 128,24 | 124,85 | 127,85 | 2,42% | 740.245,00 |
| 01.07.2026 | 128,44 | 129,44 | 123,70 | 124,83 | -2,89% | 856.791,00 |
| 30.06.2026 | 130,00 | 130,29 | 128,42 | 128,55 | -2,53% | 727.897,00 |
| 29.06.2026 | 131,63 | 132,41 | 129,90 | 131,88 | -0,19% | 696.574,00 |
| 26.06.2026 | 130,30 | 132,13 | 129,06 | 132,13 | 0,93% | 2.316.049,00 |
| 25.06.2026 | 130,10 | 131,67 | 129,36 | 130,91 | 0,88% | 696.716,00 |
| 24.06.2026 | 125,06 | 129,97 | 122,60 | 129,77 | 4,46% | 1.530.363,00 |
| 23.06.2026 | 124,75 | 125,80 | 123,83 | 124,23 | -0,74% | 449.363,00 |
| 22.06.2026 | 125,22 | 126,58 | 124,56 | 125,16 | 0,09% | 413.908,00 |
| 19.06.2026 | 124,96 | 125,05 | 124,94 | 125,05 | -0,08% | - |
| 18.06.2026 | 123,52 | 126,27 | 123,52 | 125,15 | 2,29% | 931.645,00 |
| 17.06.2026 | 123,35 | 125,00 | 121,33 | 122,35 | -0,83% | 694.074,00 |
| 16.06.2026 | 122,92 | 124,70 | 122,39 | 123,38 | 0,74% | 498.318,00 |
| 15.06.2026 | 123,53 | 123,98 | 121,80 | 122,47 | -0,28% | 408.819,00 |
| 12.06.2026 | 123,00 | 123,35 | 121,43 | 122,81 | 1,12% | 529.884,00 |
| 11.06.2026 | 119,48 | 122,46 | 119,47 | 121,45 | 2,34% | 442.811,00 |
| 10.06.2026 | 120,40 | 121,56 | 118,67 | 118,67 | -1,43% | 562.209,00 |
| 09.06.2026 | 120,18 | 121,37 | 118,79 | 120,39 | 1,18% | 599.968,00 |
| 08.06.2026 | 120,00 | 120,24 | 118,08 | 118,99 | -0,03% | 369.679,00 |
| 05.06.2026 | 116,27 | 119,71 | 116,27 | 119,03 | 1,68% | 434.203,00 |
| 04.06.2026 | 114,98 | 117,67 | 114,58 | 117,06 | 2,81% | 539.041,00 |
| 03.06.2026 | 113,90 | 116,14 | 112,74 | 113,86 | -1,03% | 678.811,00 |
| 02.06.2026 | 114,48 | 116,66 | 114,48 | 115,05 | -0,03% | 627.470,00 |
| 01.06.2026 | 115,64 | 116,59 | 113,18 | 115,09 | -0,03% | 383.632,00 |
| 29.05.2026 | 116,11 | 117,18 | 114,73 | 115,13 | -0,65% | 433.926,00 |
| 28.05.2026 | 114,49 | 116,12 | 113,99 | 115,88 | 0,74% | 396.821,00 |
| 27.05.2026 | 115,35 | 116,67 | 114,75 | 115,03 | 0,42% | 382.507,00 |
| 26.05.2026 | 112,74 | 114,60 | 112,66 | 114,55 | 2,31% | 309.550,00 |
| 22.05.2026 | 112,47 | 112,51 | 111,32 | 111,96 | -0,40% | 392.808,00 |
| 21.05.2026 | 109,71 | 112,50 | 106,76 | 112,41 | 1,28% | 678.326,00 |
| 20.05.2026 | 109,00 | 111,62 | 108,21 | 110,99 | 1,98% | 848.888,00 |
| 19.05.2026 | 108,22 | 109,72 | 107,28 | 108,84 | 0,31% | 688.365,00 |
| 18.05.2026 | 105,31 | 108,59 | 104,73 | 108,50 | 3,54% | 960.485,00 |
| 15.05.2026 | 105,61 | 105,61 | 103,93 | 104,79 | -1,12% | 1.006.411,00 |
| 14.05.2026 | 107,68 | 108,39 | 105,82 | 105,98 | -0,84% | 1.366.674,00 |
| 13.05.2026 | 107,99 | 107,99 | 105,78 | 106,88 | -0,58% | 605.825,00 |
| 12.05.2026 | 108,93 | 109,10 | 107,24 | 107,50 | -1,10% | 431.270,00 |
| 11.05.2026 | 110,45 | 110,46 | 108,21 | 108,70 | -1,67% | 462.270,00 |
| 08.05.2026 | 110,99 | 111,70 | 110,16 | 110,55 | 0,12% | 468.131,00 |
| 07.05.2026 | 111,65 | 112,50 | 109,78 | 110,42 | -0,48% | 643.422,00 |
| 06.05.2026 | 109,66 | 111,47 | 109,07 | 110,95 | 2,60% | 781.820,00 |
| 05.05.2026 | 105,81 | 108,99 | 105,50 | 108,14 | 2,60% | 641.277,00 |
| 04.05.2026 | 105,58 | 106,03 | 104,68 | 105,40 | -0,77% | 653.066,00 |
| 01.05.2026 | 107,07 | 109,94 | 105,59 | 106,22 | 1,08% | 1.063.767,00 |
| 30.04.2026 | 103,37 | 105,31 | 103,06 | 105,09 | 1,42% | 857.277,00 |
| 29.04.2026 | 102,90 | 103,85 | 101,94 | 103,62 | -0,13% | 1.048.269,00 |
| 28.04.2026 | 100,84 | 104,05 | 100,84 | 103,76 | 1,86% | 694.512,00 |
| 27.04.2026 | 102,24 | 104,55 | 101,17 | 101,87 | -0,33% | 729.454,00 |
| 24.04.2026 | 100,54 | 102,54 | 99,56 | 102,21 | 1,61% | 523.108,00 |
| 23.04.2026 | 100,64 | 101,49 | 99,44 | 100,59 | 0,39% | 657.888,00 |
| 22.04.2026 | 102,18 | 102,74 | 99,68 | 100,20 | -1,92% | 469.324,00 |
| 21.04.2026 | 102,72 | 104,87 | 102,05 | 102,16 | -2,08% | 423.522,00 |
| 20.04.2026 | 103,02 | 104,87 | 103,02 | 104,33 | 0,76% | 393.208,00 |
| 17.04.2026 | 101,64 | 104,08 | 101,64 | 103,54 | 2,98% | 428.600,00 |
| 16.04.2026 | 100,89 | 102,08 | 100,30 | 100,54 | -0,49% | 765.142,00 |
| 15.04.2026 | 101,40 | 101,72 | 100,29 | 101,04 | -0,96% | 325.078,00 |
| 14.04.2026 | 101,37 | 102,43 | 101,00 | 102,02 | 0,31% | 515.729,00 |
| 13.04.2026 | 100,76 | 101,73 | 99,53 | 101,70 | 0,66% | 524.661,00 |
| 10.04.2026 | 101,29 | 101,29 | 99,39 | 101,03 | 2,74% | 572.078,00 |
| 09.04.2026 | 96,61 | 99,47 | 96,42 | 98,34 | 1,54% | 532.183,00 |
| 08.04.2026 | 96,99 | 97,60 | 96,46 | 96,85 | 3,17% | 500.348,00 |
| 07.04.2026 | 93,65 | 94,51 | 92,78 | 93,87 | -0,02% | 666.649,00 |
| 06.04.2026 | 92,12 | 94,01 | 91,88 | 93,89 | 1,05% | 328.291,00 |
| 02.04.2026 | 91,63 | 93,20 | 90,98 | 92,91 | 0,52% | 320.490,00 |
| 01.04.2026 | 92,44 | 92,85 | 91,78 | 92,43 | 0,17% | 393.216,00 |
| 31.03.2026 | 91,49 | 93,28 | 90,30 | 92,27 | 1,21% | 531.576,00 |
| 30.03.2026 | 90,71 | 92,35 | 90,23 | 91,17 | 0,73% | 513.142,00 |
| 27.03.2026 | 92,52 | 92,67 | 90,19 | 90,51 | -2,75% | 414.616,00 |
| 26.03.2026 | 92,05 | 94,26 | 91,76 | 93,07 | 1,35% | 467.235,00 |
| 25.03.2026 | 90,93 | 92,15 | 89,98 | 91,83 | 1,95% | 471.734,00 |
| 24.03.2026 | 90,95 | 92,29 | 89,79 | 90,07 | -1,97% | 448.336,00 |
| 23.03.2026 | 91,82 | 93,77 | 91,73 | 91,88 | 1,73% | 431.346,00 |
| 20.03.2026 | 91,76 | 92,34 | 89,60 | 90,32 | -2,22% | 823.984,00 |
| 19.03.2026 | 91,65 | 92,75 | 90,59 | 92,37 | 0,87% | 349.249,00 |
| 18.03.2026 | 92,19 | 93,30 | 91,19 | 91,57 | -0,41% | 364.001,00 |
| 17.03.2026 | 92,15 | 94,04 | 91,75 | 91,95 | 0,52% | 430.959,00 |
| 16.03.2026 | 90,83 | 92,35 | 90,25 | 91,47 | 1,78% | 488.401,00 |
| 13.03.2026 | 93,10 | 93,41 | 89,72 | 89,87 | -2,32% | 435.709,00 |
| 12.03.2026 | 94,21 | 95,18 | 91,83 | 92,00 | -3,40% | 394.741,00 |
| 11.03.2026 | 93,63 | 95,34 | 93,29 | 95,24 | 0,71% | 326.625,00 |
| 10.03.2026 | 94,08 | 96,40 | 93,67 | 94,57 | -0,40% | 299.287,00 |
| 09.03.2026 | 94,21 | 95,67 | 91,87 | 94,95 | -0,90% | 522.470,00 |
| 06.03.2026 | 99,30 | 99,30 | 94,00 | 95,81 | -2,75% | 480.055,00 |
| 05.03.2026 | 97,83 | 99,38 | 96,90 | 98,52 | -0,93% | 444.719,00 |
| 04.03.2026 | 99,41 | 100,15 | 98,46 | 99,44 | 1,00% | 553.918,00 |
| 03.03.2026 | 98,17 | 99,13 | 95,43 | 98,46 | -1,27% | 529.420,00 |